Mercado fechado

MiT Sim S.p.A. (MTS.MI)

Milan - Milan Preço Adiado. Moeda em EUR.
Adicionar à lista
3,40000,0000 (0,00%)
No fechamento: 09:47AM CET
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20243,40003,40003,40003,40003,4000-
27 de mar. de 20243,54003,78003,40003,40003,40007.000
26 de mar. de 20243,22003,50003,20003,50003,50006.000
25 de mar. de 20243,28003,36003,28003,36003,36001.000
22 de mar. de 20243,30003,30003,30003,30003,3000-
21 de mar. de 20243,30003,30003,30003,30003,3000-
20 de mar. de 20243,30003,30003,30003,30003,3000-
19 de mar. de 20243,30003,30003,30003,30003,3000-
18 de mar. de 20243,30003,30003,30003,30003,3000200
15 de mar. de 20243,40003,40003,40003,40003,4000-
14 de mar. de 20243,40003,40003,40003,40003,4000-
13 de mar. de 20243,50003,50003,40003,40003,40002.800
12 de mar. de 20243,60003,76003,50003,62003,620049.800
11 de mar. de 20243,70003,70003,70003,70003,7000800
08 de mar. de 20243,80003,80003,80003,80003,8000-
07 de mar. de 20243,80003,80003,80003,80003,8000400
06 de mar. de 20243,86003,86003,80003,80003,80001.200
05 de mar. de 20243,90003,98003,72003,98003,98001.400
04 de mar. de 20244,06004,06004,06004,06004,0600200
01 de mar. de 20243,98004,06003,96003,96003,96001.800
29 de fev. de 20243,94004,06003,90003,96003,96003.200
28 de fev. de 20243,90003,96003,84003,84003,84002.400
27 de fev. de 20243,74004,06003,74003,96003,960011.800
26 de fev. de 20243,66003,66003,66003,66003,6600-
23 de fev. de 20243,66003,66003,66003,66003,6600200
22 de fev. de 20243,90003,90003,70003,74003,74006.400
21 de fev. de 20243,76004,10003,76004,06004,060024.400
20 de fev. de 20243,58003,88003,58003,88003,880022.000
19 de fev. de 20243,34003,58003,34003,58003,580016.400
16 de fev. de 20242,98003,28002,82003,28003,280014.800
15 de fev. de 20243,30003,30002,92002,92002,920011.400
14 de fev. de 20243,28003,28003,28003,28003,2800-
13 de fev. de 20243,40003,40003,28003,28003,28005.400
12 de fev. de 20243,42003,54003,22003,50003,500099.600
09 de fev. de 20243,40003,50003,38003,38003,380012.000
08 de fev. de 20243,46003,46003,34003,34003,34002.600
07 de fev. de 20243,58003,58003,42003,58003,58004.000
06 de fev. de 20243,46003,60003,40003,56003,560028.200
05 de fev. de 20243,48003,56003,18003,56003,560018.600
02 de fev. de 20243,42003,42003,42003,42003,4200-
01 de fev. de 20243,44003,44003,42003,42003,42001.000
31 de jan. de 20243,54003,54003,54003,54003,5400-
30 de jan. de 20243,54003,54003,54003,54003,5400-
29 de jan. de 20243,44003,54003,44003,54003,5400600
26 de jan. de 20243,42003,56003,42003,56003,56006.600
25 de jan. de 20243,50003,50003,50003,50003,5000-
24 de jan. de 20243,50003,50003,50003,50003,5000800
23 de jan. de 20243,58003,58003,58003,58003,5800-
22 de jan. de 20243,58003,58003,58003,58003,5800-
19 de jan. de 20243,58003,58003,58003,58003,5800-
18 de jan. de 20243,44003,58003,44003,58003,58001.000
17 de jan. de 20243,56003,56003,56003,56003,5600-
16 de jan. de 20243,56003,56003,56003,56003,5600-
15 de jan. de 20243,38003,56003,36003,56003,56003.200
12 de jan. de 20243,48003,48003,48003,48003,4800-
11 de jan. de 20243,48003,48003,48003,48003,4800-
10 de jan. de 20243,48003,48003,48003,48003,4800-
09 de jan. de 20243,48003,48003,48003,48003,4800-
08 de jan. de 20243,50003,50003,48003,48003,48001.000
05 de jan. de 20243,60003,60003,60003,60003,6000-
04 de jan. de 20243,60003,60003,60003,60003,6000-
03 de jan. de 20243,60003,60003,60003,60003,6000-
02 de jan. de 20243,60003,60003,60003,60003,6000-
29 de dez. de 20233,52003,60003,50003,60003,6000800
28 de dez. de 20233,62003,66003,42003,66003,66002.800
27 de dez. de 20233,72003,72003,72003,72003,7200-
22 de dez. de 20233,60003,72003,60003,72003,72003.200
21 de dez. de 20233,68003,68003,68003,68003,6800-
20 de dez. de 20233,68003,68003,68003,68003,6800-
19 de dez. de 20233,68003,68003,68003,68003,6800-
18 de dez. de 20233,68003,68003,68003,68003,6800-
15 de dez. de 20233,68003,68003,68003,68003,6800-
14 de dez. de 20233,68003,68003,68003,68003,6800-
13 de dez. de 20233,68003,68003,68003,68003,6800-
12 de dez. de 20233,68003,68003,68003,68003,6800200
11 de dez. de 20233,64003,64003,64003,64003,6400-
08 de dez. de 20233,64003,64003,64003,64003,6400-
07 de dez. de 20233,64003,64003,64003,64003,6400-
06 de dez. de 20233,64003,64003,64003,64003,6400-
05 de dez. de 20233,64003,64003,64003,64003,6400-
04 de dez. de 20233,64003,64003,64003,64003,6400-
01 de dez. de 20233,56003,64003,56003,64003,64001.000
30 de nov. de 20233,70003,70003,70003,70003,7000200
29 de nov. de 20233,70003,70003,70003,70003,7000200
28 de nov. de 20233,72003,72003,72003,72003,7200-
27 de nov. de 20233,72003,72003,72003,72003,7200-
24 de nov. de 20233,66003,72003,52003,72003,72001.600
23 de nov. de 20233,82003,82003,82003,82003,8200-
22 de nov. de 20233,82003,82003,82003,82003,8200-
21 de nov. de 20233,82003,82003,82003,82003,8200-
20 de nov. de 20233,82003,82003,82003,82003,8200-
17 de nov. de 20233,82003,82003,82003,82003,8200-
16 de nov. de 20233,82003,82003,82003,82003,8200-
15 de nov. de 20233,82003,82003,82003,82003,8200-
14 de nov. de 20233,82003,82003,82003,82003,8200-
13 de nov. de 20233,82003,82003,82003,82003,8200-
10 de nov. de 20233,82003,82003,82003,82003,8200-
09 de nov. de 20233,82003,82003,82003,82003,8200-
08 de nov. de 20233,80003,82003,70003,82003,82001.800
07 de nov. de 20233,90003,90003,90003,90003,9000-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...